Sea1 Offshore Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	15.500	15.820	13.640	13.640	7.913	1,294,955
2022-07-04	12.500	15.500	12.400	15.500	8.992	1,785,120
2022-07-01	12.200	12.640	11.680	12.180	7.066	437,671
2022-06-30	12.920	12.920	12.000	12.140	7.043	649,401
2022-06-29	13.300	13.600	12.860	12.880	7.472	679,078
2022-06-28	13.140	13.340	12.540	13.200	7.658	924,264
2022-06-27	11.000	12.960	11.000	12.960	7.519	1,225,170
2022-06-24	12.200	12.300	10.780	11.020	6.393	1,335,452
2022-06-23	12.220	12.700	11.700	12.080	7.008	660,431
2022-06-22	12.580	12.580	11.800	12.220	7.089	862,513
2022-06-21	12.900	13.240	12.420	12.640	7.333	932,662
2022-06-20	14.100	14.200	12.080	12.460	7.229	2,171,074
2022-06-17	12.900	14.980	12.900	13.900	8.064	1,493,170
2022-06-16	13.460	13.700	11.920	12.120	7.031	997,433
2022-06-15	13.800	14.020	12.500	13.100	7.600	1,725,014
2022-06-14	14.500	15.300	13.620	13.900	8.064	1,506,834
2022-06-13	16.200	16.440	14.580	14.580	8.459	1,473,544
2022-06-10	17.200	18.140	16.160	17.060	9.897	900,044
2022-06-09	19.000	19.000	17.000	17.340	10.060	1,615,037
2022-06-08	18.600	19.260	18.120	18.720	10.860	1,130,769
2022-06-07	18.400	18.400	16.860	18.120	10.512	1,735,928
2022-06-03	16.000	18.080	15.860	17.500	10.153	2,446,335
2022-06-02	15.600	16.000	14.800	15.860	9.201	1,002,907
2022-06-01	15.220	15.720	14.400	15.200	8.818	1,014,338
2022-05-31	16.000	16.000	14.860	15.300	8.876	1,161,623
2022-05-30	15.700	16.000	14.660	15.820	9.178	1,033,922
2022-05-27	16.500	16.500	15.180	15.320	8.888	685,892
2022-05-25	15.200	16.180	15.200	15.600	9.050	2,144,865
2022-05-24	15.220	15.940	14.320	14.960	8.679	994,391
2022-05-23	16.800	16.800	15.000	15.300	8.876	1,217,428
2022-05-20	17.220	17.420	15.900	16.820	9.758	1,017,445
2022-05-19	14.800	17.200	13.700	16.660	9.665	2,482,389
2022-05-18	16.680	16.800	15.020	15.320	8.888	2,646,646
2022-05-16	16.480	17.700	15.500	15.760	9.143	3,823,724
2022-05-13	15.440	15.780	13.540	15.380	8.923	3,792,497
2022-05-12	12.780	15.500	12.340	14.700	8.528	3,878,159
2022-05-11	11.000	12.860	11.000	12.560	7.287	3,603,292
2022-05-10	9.820	10.160	9.400	10.040	5.825	1,073,714
2022-05-09	10.340	11.180	10.040	10.200	5.918	560,666
2022-05-06	10.500	10.880	10.300	10.740	6.231	1,281,664
2022-05-05	9.400	11.360	9.310	11.140	6.463	2,776,838
2022-05-04	8.760	9.490	8.760	9.320	5.407	432,490
2022-05-03	9.150	9.300	8.910	9.130	5.297	165,389
2022-05-02	9.350	9.350	8.600	9.160	5.314	745,702
2022-04-29	9.150	9.450	8.870	9.240	5.361	214,881
2022-04-28	9.340	9.340	8.960	9.070	5.262	263,896
2022-04-27	8.350	9.280	8.350	9.010	5.227	724,266
2022-04-26	8.400	8.740	8.270	8.500	4.931	554,600
2022-04-25	9.650	9.840	8.300	8.300	4.815	1,149,485
2022-04-22	9.400	9.600	9.300	9.600	5.569	281,541
2022-04-21	10.440	10.440	9.420	9.460	5.488	470,950
2022-04-20	10.280	10.340	9.830	9.900	5.743	409,945
2022-04-19	10.280	10.580	10.040	10.140	5.883	873,293
2022-04-13	10.000	10.200	9.820	10.000	5.802	458,257
2022-04-12	9.900	9.960	9.610	9.950	5.772	1,229,336
2022-04-11	9.800	9.900	9.230	9.770	5.668	1,368,961
2022-04-08	9.200	9.710	8.800	9.560	5.546	2,140,117
2022-04-07	8.700	9.190	8.390	9.100	5.279	1,073,583
2022-04-06	9.490	9.540	8.560	8.630	5.007	1,329,784
2022-04-05	8.860	9.440	8.860	9.440	5.477	2,797,578

← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	4.0000 NOK
2025-01-14	7.0000 NOK
2024-08-23	5.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.